Skip to main content
Zenith Minerals Limited (ASX:ZNC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
0.00 (0.00%)
Apr 29, 2026, 3:08 PM AEST

Zenith Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.060.070.07-211,992
Apr 28, 20260.070.070.070.070.074.84%429,463
Apr 27, 20260.070.070.060.060.06-6.06%229,699
Apr 24, 20260.070.070.070.070.07-5.71%434,792
Apr 23, 20260.070.070.070.070.071.45%58,613
Apr 22, 20260.070.070.070.070.07-1.43%27,220
Apr 21, 20260.080.080.070.070.07-6.67%638,695
Apr 20, 20260.080.080.080.080.08-7.41%208,685
Apr 17, 20260.080.080.080.080.081.25%19,716
Apr 16, 20260.070.080.070.080.0812.68%178,808
Apr 15, 20260.070.070.070.070.07-140,122
Apr 14, 20260.080.080.070.070.07-10.13%162,583
Apr 13, 20260.080.080.070.080.08-3.66%81,208
Apr 10, 20260.070.080.070.080.0812.33%858,301
Apr 9, 20260.070.070.070.070.078.96%30,000
Apr 8, 20260.070.070.070.070.07-4.29%297,220
Apr 7, 20260.070.070.070.070.077.69%100,701
Apr 2, 20260.070.070.070.070.07-7.14%1,882,231
Apr 1, 20260.060.070.060.070.0712.90%329,359
Mar 31, 20260.070.070.060.060.06-3.13%301,123
Mar 30, 20260.070.070.060.060.06-7.25%261,111
Mar 27, 20260.070.070.070.070.077.81%245,008
Mar 26, 20260.060.070.060.060.06-18,000
Mar 25, 20260.060.070.060.060.06-44,000
Mar 24, 20260.060.060.060.060.066.67%92,672
Mar 23, 20260.070.070.060.060.06-14.29%800,776
Mar 20, 20260.070.080.070.070.07-4.11%632,199
Mar 19, 20260.080.080.070.070.07-9.88%615,858
Mar 17, 20260.080.080.080.080.08-400,000
Mar 16, 20260.080.080.080.080.08-2.41%46,394
Mar 13, 20260.080.080.080.080.08-129,211
Mar 12, 20260.080.080.080.080.081.22%1,021,325
Mar 11, 20260.090.090.080.080.08-1.20%1,016,415
Mar 10, 20260.080.080.080.080.085.06%979,094
Mar 9, 20260.080.080.070.080.08-2.47%804,213
Mar 6, 20260.080.080.080.080.08-2.41%380,996
Mar 5, 20260.090.090.080.080.08-2.35%692,629
Mar 4, 20260.080.090.080.090.091.19%563,228
Mar 3, 20260.090.090.080.080.08-1.18%619,716
Mar 2, 20260.090.090.090.090.09-385,120
Feb 27, 20260.090.090.080.090.09-448,601
Feb 26, 20260.090.090.090.090.09-1.16%452,625
Feb 25, 20260.090.090.090.090.09-2.27%349,814
Feb 24, 20260.090.090.090.090.09-1,123,348
Feb 23, 20260.090.090.090.090.09-5.38%1,321,960
Feb 20, 20260.090.090.090.090.091.09%1,685,298
Feb 19, 20260.100.110.090.090.099.52%2,768,065
Feb 16, 20260.090.090.080.080.08-1.18%161,360
Feb 13, 20260.090.090.090.090.09-72,870
Feb 12, 20260.090.090.090.090.09-3.41%20,000
Feb 11, 20260.090.090.090.090.091.15%237,456
Feb 10, 20260.090.090.090.090.09-2.25%115,800
Feb 9, 20260.090.090.090.090.094.71%370,376
Feb 6, 20260.090.090.080.090.09-7.61%374,646
Feb 5, 20260.100.100.090.090.09-3.16%390,340
Feb 4, 20260.090.100.080.100.1013.10%831,327
Feb 3, 20260.090.090.080.080.08-1.18%301,814
Feb 2, 20260.090.090.080.090.09-8.60%206,838
Jan 30, 20260.090.100.090.090.09-1.06%976,395
Jan 29, 20260.080.090.080.090.0911.90%1,135,141
Jan 28, 20260.090.090.080.080.08-1.18%321,187
Jan 27, 20260.090.090.090.090.09-1.16%955,972
Jan 23, 20260.090.090.080.090.094.88%829,349
Jan 22, 20260.080.080.080.080.082.50%670,551
Jan 21, 20260.080.080.080.080.08-2.44%288,342
Jan 20, 20260.090.090.080.080.08-3.53%472,505
Jan 19, 20260.090.090.080.090.09-1.16%628,620
Jan 16, 20260.090.090.090.090.09-1.15%550,666
Jan 15, 20260.090.090.090.090.091.16%51,366
Jan 14, 20260.090.090.090.090.091.18%196,897
Jan 13, 20260.090.090.090.090.09-3.41%492,247
Jan 12, 20260.090.090.090.090.09-169,251
Jan 9, 20260.090.090.090.090.094.76%152,348
Jan 8, 20260.090.090.080.080.08-1.18%615,837
Jan 7, 20260.090.090.090.090.09-2.30%315,164
Jan 6, 20260.090.090.090.090.09-110,981
Jan 5, 20260.090.090.090.090.09-660,985
Jan 2, 20260.090.090.090.090.092.35%212,679
Dec 31, 20250.090.090.090.090.09-7.61%139,300
Dec 30, 20250.090.090.080.090.092.22%512,362
Dec 29, 20250.100.100.090.090.09-2.17%353,971
Dec 24, 20250.090.100.090.090.09-8.00%164,331
Dec 23, 20250.110.110.100.100.10-889,591
Dec 22, 20250.100.110.100.100.102.04%477,722
Dec 19, 20250.090.100.090.100.108.89%961,445
Dec 18, 20250.090.090.090.090.093.45%99,026
Dec 17, 20250.080.090.080.090.09-3.33%178,664
Dec 16, 20250.080.090.080.090.0913.92%898,484
Dec 15, 20250.100.100.080.080.08-10.23%1,006,604
Dec 12, 20250.100.100.090.090.09-6.38%683,975
Dec 11, 20250.090.090.090.090.093.30%37,901
Dec 10, 20250.090.090.090.090.09-2.15%20,321
Dec 9, 20250.090.100.090.090.09-1.06%285,685
Dec 8, 20250.100.100.090.090.091.08%68,106
Dec 5, 20250.100.100.090.090.09-2.11%410,659
Dec 4, 20250.090.100.090.100.10-5.00%373,712
Dec 3, 20250.100.100.100.100.10-587,189
Dec 2, 20250.110.120.100.100.10-9.09%924,685
Dec 1, 20250.120.120.110.110.11-4.35%435,195
Nov 28, 20250.100.130.100.120.1218.56%3,281,128